Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 416.93 | 420.07 | 414.11 | 419.47 | 261,268 | +2.13(+0.51%) |
May 27, 2021 | 412.00 | 418.88 | 410.18 | 417.34 | 451,906 | +7.97(+1.95%) |
May 26, 2021 | 408.83 | 413.32 | 407.77 | 409.37 | 308,555 | -0.49(-0.12%) |
May 25, 2021 | 416.00 | 418.96 | 408.63 | 409.86 | 304,771 | -0.81(-0.20%) |
May 24, 2021 | 411.30 | 412.64 | 407.00 | 410.67 | 427,005 | +4.43(+1.09%) |
May 21, 2021 | 409.18 | 411.05 | 403.49 | 406.24 | 345,212 | -0.20(-0.05%) |
May 20, 2021 | 403.43 | 415.55 | 400.28 | 406.44 | 329,610 | +3.86(+0.96%) |
May 19, 2021 | 405.99 | 405.99 | 398.44 | 402.58 | 382,692 | -6.85(-1.67%) |
May 18, 2021 | 414.66 | 417.74 | 408.61 | 409.43 | 473,082 | -6.86(-1.65%) |
May 17, 2021 | 423.38 | 426.17 | 415.53 | 416.29 | 637,695 | -9.55(-2.24%) |
May 14, 2021 | 413.28 | 428.35 | 412.63 | 425.84 | 355,714 | +16.43(+4.01%) |
May 13, 2021 | 414.48 | 417.21 | 408.84 | 409.41 | 1,585,548 | -3.01(-0.73%) |
May 12, 2021 | 422.12 | 424.11 | 412.42 | 412.42 | 454,003 | -11.19(-2.64%) |
May 11, 2021 | 422.64 | 428.25 | 418.25 | 423.61 | 258,155 | -8.37(-1.94%) |
May 10, 2021 | 434.62 | 438.75 | 431.51 | 431.98 | 551,242 | -4.01(-0.92%) |
May 07, 2021 | 432.32 | 439.98 | 430.01 | 435.99 | 197,924 | +2.12(+0.49%) |
May 06, 2021 | 429.74 | 434.97 | 427.22 | 433.87 | 205,761 | +4.59(+1.07%) |
May 05, 2021 | 430.35 | 434.02 | 424.28 | 429.28 | 366,250 | -3.03(-0.70%) |
May 04, 2021 | 440.28 | 440.60 | 428.40 | 432.31 | 273,315 | -9.85(-2.23%) |
May 03, 2021 | 448.49 | 449.76 | 440.39 | 442.16 | 375,004 | -5.59(-1.25%) |
Apr 30, 2021 | 450.59 | 452.75 | 446.72 | 447.75 | 194,600 | -4.47(-0.99%) |
Apr 29, 2021 | 453.87 | 457.79 | 449.21 | 452.22 | 203,581 | +1.95(+0.43%) |
Apr 28, 2021 | 452.36 | 453.76 | 441.36 | 450.27 | 372,285 | +7.36(+1.66%) |
Apr 27, 2021 | 441.44 | 445.08 | 437.14 | 442.91 | 231,456 | +2.49(+0.57%) |
Apr 26, 2021 | 445.96 | 446.12 | 438.59 | 440.42 | 190,738 | -3.04(-0.69%) |
Apr 23, 2021 | 439.54 | 444.13 | 436.01 | 443.46 | 173,200 | +5.81(+1.33%) |
Apr 22, 2021 | 434.76 | 442.29 | 433.68 | 437.65 | 197,646 | +1.64(+0.38%) |
Apr 21, 2021 | 426.03 | 437.62 | 423.35 | 436.01 | 195,096 | +10.37(+2.44%) |
Apr 20, 2021 | 429.43 | 431.92 | 420.11 | 425.64 | 269,961 | -3.56(-0.83%) |
Apr 19, 2021 | 430.01 | 430.45 | 426.63 | 429.20 | 341,548 | -0.05(-0.01%) |
Apr 16, 2021 | 430.12 | 430.89 | 425.75 | 429.25 | 227,800 | +2.44(+0.57%) |
Apr 15, 2021 | 423.54 | 428.17 | 421.81 | 426.81 | 196,775 | +3.30(+0.78%) |
Apr 14, 2021 | 425.73 | 428.08 | 422.70 | 423.51 | 208,128 | -0.40(-0.09%) |
Apr 13, 2021 | 426.66 | 427.04 | 423.12 | 423.91 | 174,738 | -3.55(-0.83%) |
Apr 12, 2021 | 420.55 | 428.63 | 419.07 | 427.46 | 293,145 | +7.74(+1.84%) |
Apr 09, 2021 | 420.59 | 420.59 | 416.23 | 419.72 | 213,300 | +0.62(+0.15%) |
Apr 08, 2021 | 414.29 | 420.17 | 411.48 | 419.10 | 244,172 | +4.04(+0.97%) |
Apr 07, 2021 | 419.30 | 419.30 | 412.25 | 415.06 | 223,756 | -4.44(-1.06%) |
Apr 06, 2021 | 419.98 | 422.58 | 417.21 | 419.50 | 268,235 | -1.44(-0.34%) |
Apr 05, 2021 | 421.72 | 423.10 | 417.15 | 420.94 | 304,445 | +3.51(+0.84%) |
Apr 01, 2021 | 416.12 | 424.05 | 414.34 | 417.43 | 472,000 | +3.78(+0.91%) |
Mar 31, 2021 | 405.25 | 418.67 | 405.25 | 413.65 | 480,400 | +9.24(+2.28%) |
Mar 30, 2021 | 406.89 | 407.76 | 400.42 | 404.41 | 209,437 | -1.71(-0.42%) |
Mar 29, 2021 | 400.19 | 409.70 | 397.76 | 406.12 | 241,143 | +5.34(+1.33%) |
Mar 26, 2021 | 399.46 | 402.65 | 393.91 | 400.78 | 187,600 | +2.06(+0.52%) |
Mar 25, 2021 | 384.49 | 400.45 | 383.89 | 398.72 | 197,648 | +10.62(+2.74%) |
Mar 24, 2021 | 389.26 | 395.86 | 387.98 | 388.10 | 165,996 | -1.60(-0.41%) |
Mar 23, 2021 | 391.31 | 396.98 | 387.51 | 389.70 | 216,465 | -4.50(-1.14%) |
Mar 22, 2021 | 386.39 | 397.14 | 383.75 | 394.20 | 226,821 | +7.81(+2.02%) |
Mar 19, 2021 | 392.07 | 393.24 | 383.54 | 386.39 | 384,600 | -6.96(-1.77%) |
Mar 18, 2021 | 392.70 | 398.71 | 389.61 | 393.35 | 228,232 | +0.59(+0.15%) |
Mar 17, 2021 | 391.49 | 393.94 | 388.50 | 392.76 | 165,651 | +1.27(+0.32%) |
Mar 16, 2021 | 399.10 | 399.59 | 389.20 | 391.49 | 172,833 | -7.65(-1.92%) |
Mar 15, 2021 | 399.10 | 401.33 | 390.48 | 399.14 | 336,625 | +4.10(+1.04%) |
Mar 12, 2021 | 391.02 | 395.37 | 390.00 | 395.04 | 174,300 | +4.18(+1.07%) |
Mar 11, 2021 | 390.79 | 397.66 | 389.56 | 390.86 | 247,031 | +0.67(+0.17%) |
Mar 10, 2021 | 385.95 | 392.31 | 381.88 | 390.19 | 344,177 | +6.30(+1.64%) |
Mar 09, 2021 | 390.19 | 393.33 | 382.65 | 383.89 | 305,631 | -6.24(-1.60%) |
Mar 08, 2021 | 389.64 | 394.38 | 383.62 | 390.13 | 370,810 | +2.98(+0.77%) |
Mar 05, 2021 | 373.16 | 387.92 | 363.32 | 387.15 | 354,800 | +19.49(+5.30%) |
Mar 04, 2021 | 369.32 | 370.76 | 354.17 | 367.66 | 335,081 | -2.97(-0.80%) |
Mar 03, 2021 | 375.23 | 377.90 | 370.12 | 370.63 | 238,315 | -4.18(-1.12%) |
Mar 02, 2021 | 380.26 | 380.43 | 373.33 | 374.81 | 233,619 | -5.48(-1.44%) |